PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia
· Delayed Price · Currency is IDR 5,450.00
-100.00 (-1.80%)
At close: Mar 6, 2026
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 182,300 |
| Mar 5, 2026 | 5,525.00 | 5,575.00 | 5,475.00 | 5,550.00 | 5,550.00 | 0.91% | 119,400 |
| Mar 4, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.79% | 486,000 |
| Mar 3, 2026 | 5,600.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 147,200 |
| Mar 2, 2026 | 5,625.00 | 5,675.00 | 5,525.00 | 5,600.00 | 5,600.00 | -0.44% | 325,200 |
| Feb 27, 2026 | 5,600.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,625.00 | -0.44% | 128,300 |
| Feb 26, 2026 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,650.00 | -0.44% | 62,400 |
| Feb 25, 2026 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 11,400 |
| Feb 24, 2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 5,200 |
| Feb 23, 2026 | 5,700.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,675.00 | -0.44% | 86,900 |
| Feb 20, 2026 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 20,800 |
| Feb 19, 2026 | 5,700.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 25,800 |
| Feb 18, 2026 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,700.00 | 1.33% | 29,900 |
| Feb 13, 2026 | 5,625.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 19,400 |
| Feb 12, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.80% | 60,500 |
| Feb 11, 2026 | 5,600.00 | 5,675.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 75,600 |
| Feb 10, 2026 | 5,600.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,600.00 | - | 64,000 |
| Feb 9, 2026 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.44% | 38,900 |
| Feb 6, 2026 | 5,600.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.45% | 72,300 |
| Feb 5, 2026 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 27,800 |
| Feb 4, 2026 | 5,600.00 | 5,625.00 | 5,550.00 | 5,575.00 | 5,575.00 | -0.45% | 33,700 |
| Feb 3, 2026 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 5,600.00 | 1.36% | 92,200 |
| Feb 2, 2026 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 5,525.00 | -0.90% | 226,100 |
| Jan 30, 2026 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,575.00 | -0.45% | 111,200 |
| Jan 29, 2026 | 5,575.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | - | 396,800 |
| Jan 28, 2026 | 5,600.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,600.00 | -0.44% | 632,900 |
| Jan 27, 2026 | 5,625.00 | 5,825.00 | 5,575.00 | 5,625.00 | 5,625.00 | - | 915,000 |
| Jan 26, 2026 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 135,500 |
| Jan 23, 2026 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,650.00 | -0.44% | 59,900 |
| Jan 22, 2026 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,675.00 | 0.44% | 54,600 |
| Jan 21, 2026 | 5,675.00 | 5,675.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 172,200 |
| Jan 20, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 164,400 |
| Jan 19, 2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 94,600 |
| Jan 15, 2026 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 110,700 |
| Jan 14, 2026 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 89,700 |
| Jan 13, 2026 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 71,600 |
| Jan 12, 2026 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 98,300 |
| Jan 9, 2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 39,100 |
| Jan 8, 2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | -0.44% | 80,300 |
| Jan 7, 2026 | 5,725.00 | 5,725.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 190,200 |
| Jan 6, 2026 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 45,500 |
| Jan 5, 2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.44% | 130,400 |
| Jan 2, 2026 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 35,700 |
| Dec 30, 2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 148,100 |
| Dec 29, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.44% | 230,100 |
| Dec 24, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 48,100 |
| Dec 23, 2025 | 5,625.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,650.00 | 0.44% | 40,700 |
| Dec 22, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.45% | 97,300 |
| Dec 19, 2025 | 5,625.00 | 5,625.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.44% | 12,400 |
| Dec 18, 2025 | 5,700.00 | 5,700.00 | 5,625.00 | 5,625.00 | 5,625.00 | -1.32% | 14,100 |
| Dec 17, 2025 | 5,650.00 | 5,725.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2.24% | 15,200 |
| Dec 16, 2025 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.89% | 241,500 |
| Dec 15, 2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 124,100 |
| Dec 12, 2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 174,600 |
| Dec 11, 2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 176,400 |
| Dec 10, 2025 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 74,000 |
| Dec 9, 2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 241,500 |
| Dec 8, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 156,700 |
| Dec 5, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | -0.44% | 68,100 |
| Dec 4, 2025 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.44% | 107,400 |
| Dec 3, 2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 65,900 |
| Dec 2, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 96,900 |
| Dec 1, 2025 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 115,500 |
| Nov 28, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,675.00 | - | 29,300 |
| Nov 27, 2025 | 5,700.00 | 5,725.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.44% | 88,300 |
| Nov 26, 2025 | 5,650.00 | 5,725.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 130,700 |
| Nov 25, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.42% | 1,112,100 |
| Nov 24, 2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,660.00 | 0.43% | 267,200 |
| Nov 21, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,635.81 | -0.43% | 713,000 |
| Nov 20, 2025 | 5,850.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,660.00 | - | 195,200 |
| Nov 19, 2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,660.00 | - | 104,400 |
| Nov 18, 2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,660.00 | - | 429,700 |
| Nov 17, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,660.00 | 0.86% | 226,400 |
| Nov 14, 2025 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 757,700 |
| Nov 13, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,611.62 | - | 79,300 |
| Nov 12, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,611.62 | - | 182,600 |
| Nov 11, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,611.62 | - | 144,000 |
| Nov 10, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 231,300 |
| Nov 7, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 365,300 |
| Nov 6, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 160,900 |
| Nov 5, 2025 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,611.62 | -2.52% | 312,200 |
| Nov 4, 2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,756.75 | 1.28% | 15,700 |
| Nov 3, 2025 | 5,900.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,684.19 | - | 26,700 |
| Oct 31, 2025 | 5,950.00 | 5,975.00 | 5,775.00 | 5,875.00 | 5,684.19 | -0.84% | 760,300 |
| Oct 30, 2025 | 5,950.00 | 6,000.00 | 5,775.00 | 5,925.00 | 5,732.56 | -0.42% | 660,700 |
| Oct 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,756.75 | 0.85% | 22,600 |
| Oct 28, 2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,708.38 | - | 48,900 |
| Oct 27, 2025 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,708.38 | -0.84% | 21,600 |
| Oct 24, 2025 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,756.75 | 0.85% | 123,400 |
| Oct 23, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,708.38 | 0.85% | 14,700 |
| Oct 22, 2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,660.00 | -0.85% | 67,600 |
| Oct 21, 2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 5,708.38 | 0.43% | 78,500 |
| Oct 20, 2025 | 5,775.00 | 5,950.00 | 5,775.00 | 5,875.00 | 5,684.19 | 1.73% | 72,000 |
| Oct 17, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,587.44 | -0.43% | 201,700 |
| Oct 16, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,611.62 | 0.43% | 21,100 |
| Oct 15, 2025 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,587.44 | - | 33,300 |
| Oct 14, 2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,587.44 | -0.43% | 27,800 |
| Oct 13, 2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,611.62 | -0.43% | 39,800 |
| Oct 10, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,635.81 | - | 12,900 |
| Oct 9, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,635.81 | 0.43% | 139,100 |